Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.41 | 83.43 | 81.60 | 81.64 | 144,082 | -1.32(-1.59%) |
Sep 29, 2021 | 82.34 | 83.52 | 82.30 | 82.96 | 144,270 | +0.68(+0.82%) |
Sep 28, 2021 | 82.93 | 83.04 | 82.13 | 82.28 | 152,565 | -0.50(-0.60%) |
Sep 27, 2021 | 83.61 | 84.39 | 82.63 | 82.77 | 125,258 | -1.01(-1.21%) |
Sep 24, 2021 | 83.46 | 84.23 | 83.18 | 83.79 | 142,595 | +0.54(+0.65%) |
Sep 23, 2021 | 83.81 | 84.61 | 83.13 | 83.24 | 126,674 | -0.31(-0.37%) |
Sep 22, 2021 | 83.43 | 84.45 | 82.74 | 83.55 | 160,064 | +0.04(+0.05%) |
Sep 21, 2021 | 84.20 | 84.92 | 83.45 | 83.51 | 138,707 | -0.61(-0.73%) |
Sep 20, 2021 | 82.57 | 84.29 | 82.12 | 84.12 | 204,939 | +1.38(+1.67%) |
Sep 17, 2021 | 83.61 | 84.18 | 82.10 | 82.74 | 778,183 | -0.39(-0.47%) |
Sep 16, 2021 | 84.56 | 84.63 | 82.60 | 83.13 | 180,530 | -1.04(-1.24%) |
Sep 15, 2021 | 84.47 | 85.02 | 83.58 | 84.17 | 211,521 | -0.49(-0.58%) |
Sep 14, 2021 | 84.71 | 85.31 | 84.24 | 84.66 | 151,303 | +0.20(+0.24%) |
Sep 13, 2021 | 86.84 | 87.31 | 84.05 | 84.45 | 206,224 | -1.95(-2.25%) |
Sep 10, 2021 | 88.85 | 88.85 | 86.24 | 86.40 | 185,412 | -2.42(-2.72%) |
Sep 09, 2021 | 90.06 | 90.20 | 88.82 | 88.82 | 156,413 | -1.58(-1.74%) |
Sep 08, 2021 | 87.94 | 90.65 | 87.94 | 90.39 | 226,277 | +2.10(+2.38%) |
Sep 07, 2021 | 88.94 | 89.47 | 87.84 | 88.29 | 182,519 | -0.80(-0.90%) |
Sep 03, 2021 | 89.67 | 89.98 | 88.81 | 89.09 | 135,229 | -0.82(-0.91%) |
Sep 02, 2021 | 89.80 | 90.09 | 89.21 | 89.92 | 136,537 | +0.32(+0.36%) |
Sep 01, 2021 | 88.31 | 90.14 | 88.16 | 89.59 | 137,902 | +1.57(+1.78%) |
Aug 31, 2021 | 88.25 | 88.56 | 87.49 | 88.03 | 196,588 | +0.10(+0.12%) |
Aug 30, 2021 | 86.76 | 87.94 | 86.76 | 87.92 | 129,151 | +1.58(+1.84%) |
Aug 27, 2021 | 86.20 | 87.18 | 85.86 | 86.34 | 191,437 | +0.60(+0.70%) |
Aug 26, 2021 | 85.08 | 86.02 | 84.49 | 85.73 | 125,809 | +0.69(+0.81%) |
Aug 25, 2021 | 85.16 | 85.89 | 84.60 | 85.05 | 168,913 | -0.22(-0.26%) |
Aug 24, 2021 | 86.20 | 86.80 | 84.87 | 85.27 | 149,914 | -1.21(-1.40%) |
Aug 23, 2021 | 87.02 | 87.16 | 86.16 | 86.48 | 175,120 | -0.77(-0.89%) |
Aug 20, 2021 | 86.07 | 87.44 | 85.92 | 87.25 | 210,558 | +1.25(+1.45%) |
Aug 19, 2021 | 85.08 | 86.22 | 85.08 | 86.00 | 152,093 | +0.79(+0.93%) |
Aug 18, 2021 | 86.48 | 86.66 | 85.00 | 85.21 | 114,980 | -0.91(-1.05%) |
Aug 17, 2021 | 86.00 | 86.45 | 85.11 | 86.12 | 199,985 | -0.29(-0.33%) |
Aug 16, 2021 | 85.64 | 86.47 | 85.51 | 86.40 | 196,704 | +0.97(+1.14%) |
Aug 13, 2021 | 84.64 | 85.52 | 84.58 | 85.43 | 140,573 | +1.07(+1.27%) |
Aug 12, 2021 | 84.24 | 84.67 | 83.84 | 84.35 | 117,488 | +0.44(+0.52%) |
Aug 11, 2021 | 85.11 | 85.42 | 83.58 | 83.92 | 88,682 | -0.87(-1.02%) |
Aug 10, 2021 | 85.64 | 85.64 | 84.34 | 84.78 | 156,112 | -0.58(-0.68%) |
Aug 09, 2021 | 86.24 | 86.79 | 84.71 | 85.36 | 121,900 | -0.87(-1.01%) |
Aug 06, 2021 | 87.02 | 87.53 | 86.19 | 86.24 | 155,194 | -0.73(-0.84%) |
Aug 05, 2021 | 86.28 | 87.04 | 85.56 | 86.97 | 132,141 | +1.17(+1.36%) |
Aug 04, 2021 | 84.56 | 85.89 | 84.03 | 85.80 | 220,650 | +1.06(+1.26%) |
Aug 03, 2021 | 84.47 | 85.35 | 84.16 | 84.73 | 195,496 | +0.43(+0.51%) |
Aug 02, 2021 | 84.26 | 84.79 | 83.38 | 84.31 | 180,398 | +0.34(+0.41%) |
Jul 30, 2021 | 84.12 | 85.29 | 83.95 | 83.96 | 444,375 | +0.07(+0.08%) |
Jul 29, 2021 | 83.73 | 84.14 | 83.09 | 83.90 | 156,102 | +0.65(+0.78%) |
Jul 28, 2021 | 83.19 | 83.38 | 82.19 | 83.25 | 177,222 | +0.33(+0.40%) |
Jul 27, 2021 | 81.76 | 82.97 | 81.23 | 82.92 | 220,450 | +0.78(+0.95%) |
Jul 26, 2021 | 82.44 | 82.60 | 81.65 | 82.14 | 150,722 | -0.13(-0.16%) |
Jul 23, 2021 | 80.85 | 82.41 | 80.85 | 82.27 | 93,819 | +1.35(+1.67%) |
Jul 22, 2021 | 80.94 | 81.52 | 80.86 | 80.92 | 97,954 | -0.17(-0.21%) |
Jul 21, 2021 | 82.04 | 82.72 | 80.90 | 81.09 | 120,891 | -0.89(-1.09%) |
Jul 20, 2021 | 80.99 | 83.07 | 80.94 | 81.99 | 319,861 | +0.94(+1.16%) |
Jul 19, 2021 | 81.74 | 81.89 | 79.98 | 81.05 | 210,365 | -0.54(-0.66%) |
Jul 16, 2021 | 79.99 | 82.14 | 79.95 | 81.59 | 262,619 | +2.11(+2.66%) |
Jul 15, 2021 | 77.85 | 79.49 | 77.85 | 79.48 | 101,789 | +1.05(+1.33%) |
Jul 14, 2021 | 78.49 | 78.88 | 77.87 | 78.43 | 94,529 | +0.10(+0.13%) |
Jul 13, 2021 | 78.34 | 79.07 | 78.27 | 78.33 | 110,462 | -0.36(-0.46%) |
Jul 12, 2021 | 78.56 | 78.89 | 78.17 | 78.69 | 105,120 | +0.25(+0.32%) |
Jul 09, 2021 | 78.41 | 78.81 | 77.72 | 78.44 | 101,789 | +0.33(+0.43%) |
Jul 08, 2021 | 78.56 | 78.84 | 77.85 | 78.11 | 155,747 | -0.56(-0.71%) |
Jul 07, 2021 | 77.10 | 78.74 | 77.02 | 78.67 | 207,541 | +1.29(+1.67%) |
Jul 06, 2021 | 76.96 | 77.47 | 75.70 | 77.38 | 171,682 | +0.51(+0.67%) |
Jul 02, 2021 | 76.44 | 77.21 | 76.08 | 76.86 | 135,375 | +0.54(+0.71%) |
Jul 01, 2021 | 75.75 | 76.65 | 75.65 | 76.32 | 141,895 | +0.68(+0.90%) |
Jun 30, 2021 | 75.74 | 76.28 | 75.63 | 75.64 | 151,855 | -0.12(-0.16%) |
Jun 29, 2021 | 76.82 | 77.41 | 75.63 | 75.76 | 106,658 | -1.25(-1.63%) |
Jun 28, 2021 | 77.31 | 78.29 | 76.85 | 77.02 | 157,551 | -0.16(-0.21%) |
Jun 25, 2021 | 75.93 | 77.27 | 75.74 | 77.18 | 1,004,053 | +1.05(+1.37%) |
Jun 24, 2021 | 76.07 | 76.21 | 75.10 | 76.13 | 164,008 | +0.51(+0.68%) |
Jun 23, 2021 | 77.26 | 77.26 | 75.62 | 75.62 | 308,234 | -1.90(-2.45%) |
Jun 22, 2021 | 77.93 | 77.93 | 76.81 | 77.52 | 185,126 | -0.12(-0.16%) |
Jun 21, 2021 | 76.32 | 77.77 | 75.80 | 77.64 | 132,291 | +1.39(+1.82%) |
Jun 18, 2021 | 78.39 | 78.54 | 76.25 | 76.25 | 292,953 | -2.50(-3.17%) |
Jun 17, 2021 | 78.35 | 79.54 | 77.92 | 78.76 | 177,906 | +0.39(+0.50%) |
Jun 16, 2021 | 79.32 | 79.62 | 77.95 | 78.37 | 155,897 | -0.63(-0.79%) |
Jun 15, 2021 | 78.40 | 79.17 | 77.97 | 78.99 | 182,336 | +0.82(+1.05%) |
Jun 14, 2021 | 78.43 | 78.61 | 77.39 | 78.18 | 152,493 | -0.21(-0.27%) |
Jun 11, 2021 | 77.31 | 78.41 | 76.92 | 78.38 | 135,727 | +1.25(+1.61%) |
Jun 10, 2021 | 76.58 | 77.29 | 76.22 | 77.14 | 102,018 | +0.58(+0.76%) |
Jun 09, 2021 | 75.99 | 76.74 | 75.99 | 76.56 | 105,642 | +0.73(+0.97%) |
Jun 08, 2021 | 76.08 | 76.08 | 75.34 | 75.83 | 141,624 | -0.05(-0.06%) |
Jun 07, 2021 | 75.10 | 75.98 | 75.10 | 75.87 | 128,251 | +0.86(+1.14%) |
Jun 04, 2021 | 75.70 | 75.99 | 74.94 | 75.02 | 200,073 | -0.51(-0.68%) |
Jun 03, 2021 | 74.87 | 75.66 | 74.59 | 75.53 | 158,136 | +0.57(+0.76%) |
Jun 02, 2021 | 75.35 | 75.48 | 74.60 | 74.96 | 199,723 | -0.26(-0.34%) |
Jun 01, 2021 | 75.61 | 75.91 | 75.00 | 75.22 | 168,662 | -0.24(-0.32%) |
May 28, 2021 | 75.72 | 76.46 | 75.35 | 75.46 | 126,778 | +0.07(+0.09%) |
May 27, 2021 | 76.64 | 76.64 | 75.35 | 75.39 | 194,728 | -1.02(-1.33%) |
May 26, 2021 | 75.31 | 76.77 | 74.86 | 76.41 | 244,030 | +1.31(+1.75%) |
May 25, 2021 | 75.58 | 75.58 | 74.56 | 75.09 | 254,928 | -0.17(-0.23%) |
May 24, 2021 | 74.90 | 76.07 | 74.64 | 75.27 | 175,000 | +0.50(+0.67%) |
May 21, 2021 | 74.45 | 75.09 | 73.69 | 74.76 | 290,139 | +0.31(+0.42%) |
May 20, 2021 | 73.20 | 74.84 | 73.19 | 74.45 | 320,258 | +1.33(+1.82%) |
May 19, 2021 | 72.44 | 73.31 | 72.36 | 73.12 | 166,206 | +0.24(+0.33%) |
May 18, 2021 | 73.03 | 73.36 | 72.76 | 72.88 | 340,416 | -0.78(-1.06%) |
May 17, 2021 | 74.50 | 75.16 | 73.56 | 73.66 | 145,623 | -0.94(-1.26%) |
May 14, 2021 | 74.91 | 75.35 | 74.34 | 74.60 | 142,491 | -0.00(-0.01%) |
May 13, 2021 | 72.82 | 74.80 | 72.82 | 74.61 | 227,410 | +1.74(+2.39%) |
May 12, 2021 | 74.11 | 74.11 | 72.69 | 72.86 | 171,263 | -1.59(-2.14%) |
May 11, 2021 | 74.66 | 75.24 | 73.55 | 74.45 | 205,155 | -0.27(-0.35%) |
May 10, 2021 | 75.26 | 75.77 | 74.61 | 74.72 | 260,530 | -0.54(-0.72%) |
May 07, 2021 | 75.67 | 76.54 | 75.19 | 75.26 | 186,507 | -0.38(-0.50%) |
May 06, 2021 | 75.33 | 75.99 | 75.02 | 75.64 | 214,203 | +0.88(+1.18%) |
May 05, 2021 | 74.87 | 75.99 | 73.27 | 74.76 | 154,979 | -0.95(-1.25%) |
May 04, 2021 | 75.05 | 76.13 | 74.75 | 75.70 | 199,895 | +0.65(+0.87%) |
May 03, 2021 | 74.97 | 75.87 | 74.38 | 75.05 | 336,918 | +0.09(+0.11%) |
Apr 30, 2021 | 74.61 | 75.24 | 73.96 | 74.97 | 764,698 | +0.25(+0.33%) |
Apr 29, 2021 | 74.56 | 75.61 | 74.31 | 74.72 | 154,024 | +0.43(+0.57%) |
Apr 28, 2021 | 74.53 | 74.74 | 74.13 | 74.29 | 154,041 | -0.25(-0.33%) |
Apr 27, 2021 | 76.26 | 76.65 | 74.21 | 74.54 | 159,679 | -1.59(-2.09%) |
Apr 26, 2021 | 77.98 | 77.98 | 75.67 | 76.13 | 179,774 | -1.86(-2.38%) |
Apr 23, 2021 | 77.38 | 78.87 | 77.07 | 77.98 | 206,306 | +0.72(+0.93%) |
Apr 22, 2021 | 77.62 | 78.25 | 77.01 | 77.27 | 158,970 | -0.19(-0.24%) |
Apr 21, 2021 | 77.07 | 77.59 | 76.61 | 77.45 | 198,339 | +0.70(+0.91%) |
Apr 20, 2021 | 75.73 | 77.04 | 75.73 | 76.75 | 141,263 | +0.92(+1.21%) |
Apr 19, 2021 | 76.22 | 76.63 | 74.97 | 75.84 | 176,266 | -0.57(-0.74%) |
Apr 16, 2021 | 76.68 | 77.31 | 76.35 | 76.40 | 290,604 | +0.11(+0.15%) |
Apr 15, 2021 | 75.26 | 76.33 | 75.26 | 76.29 | 122,165 | +1.24(+1.65%) |
Apr 14, 2021 | 74.43 | 75.28 | 74.38 | 75.05 | 91,817 | +0.57(+0.76%) |
Apr 13, 2021 | 73.74 | 74.81 | 73.63 | 74.48 | 169,200 | +0.47(+0.64%) |
Apr 12, 2021 | 73.14 | 74.38 | 73.08 | 74.01 | 153,139 | +1.02(+1.40%) |
Apr 09, 2021 | 73.19 | 73.26 | 72.55 | 72.99 | 118,734 | +0.05(+0.06%) |
Apr 08, 2021 | 73.05 | 73.28 | 72.41 | 72.94 | 153,344 | +0.19(+0.26%) |
Apr 07, 2021 | 73.28 | 73.62 | 72.35 | 72.75 | 128,669 | -0.38(-0.52%) |
Apr 06, 2021 | 72.23 | 73.49 | 72.03 | 73.13 | 267,586 | +0.95(+1.31%) |
Apr 05, 2021 | 71.89 | 72.55 | 71.69 | 72.18 | 239,386 | +0.34(+0.47%) |
Apr 01, 2021 | 71.59 | 72.19 | 71.32 | 71.84 | 129,826 | +0.26(+0.36%) |
Mar 31, 2021 | 71.20 | 71.98 | 70.92 | 71.59 | 240,375 | +0.37(+0.52%) |
Mar 30, 2021 | 71.79 | 72.13 | 70.87 | 71.22 | 147,989 | -0.64(-0.90%) |
Mar 29, 2021 | 71.35 | 72.53 | 71.14 | 71.86 | 231,421 | +0.45(+0.64%) |
Mar 26, 2021 | 70.26 | 71.57 | 70.09 | 71.41 | 299,477 | +1.09(+1.55%) |
Mar 25, 2021 | 70.29 | 70.66 | 69.59 | 70.32 | 177,230 | +0.04(+0.05%) |
Mar 24, 2021 | 70.28 | 71.24 | 69.69 | 70.28 | 359,682 | -0.15(-0.22%) |
Mar 23, 2021 | 69.37 | 71.41 | 69.11 | 70.43 | 185,265 | +0.98(+1.42%) |
Mar 22, 2021 | 69.76 | 70.05 | 68.37 | 69.45 | 212,636 | -0.31(-0.45%) |
Mar 19, 2021 | 69.01 | 69.76 | 68.39 | 69.76 | 951,885 | +0.64(+0.93%) |
Mar 18, 2021 | 68.30 | 69.31 | 68.27 | 69.11 | 185,381 | +0.73(+1.07%) |
Mar 17, 2021 | 68.84 | 69.18 | 68.22 | 68.39 | 179,080 | -0.79(-1.14%) |
Mar 16, 2021 | 68.58 | 69.30 | 68.42 | 69.17 | 146,166 | +0.65(+0.95%) |
Mar 15, 2021 | 68.11 | 68.63 | 67.15 | 68.52 | 218,701 | +0.21(+0.30%) |
Mar 12, 2021 | 68.36 | 69.11 | 67.92 | 68.31 | 304,548 | +0.36(+0.53%) |
Mar 11, 2021 | 68.23 | 68.50 | 67.23 | 67.95 | 179,976 | -0.13(-0.19%) |
Mar 10, 2021 | 67.62 | 69.21 | 67.59 | 68.08 | 206,023 | -0.23(-0.33%) |
Mar 09, 2021 | 67.55 | 68.71 | 67.46 | 68.31 | 186,640 | +0.61(+0.89%) |
Mar 08, 2021 | 67.91 | 68.55 | 67.16 | 67.70 | 195,657 | +0.55(+0.82%) |
Mar 05, 2021 | 67.35 | 67.95 | 66.33 | 67.16 | 301,167 | +0.28(+0.42%) |
Mar 04, 2021 | 66.72 | 68.87 | 66.38 | 66.87 | 221,136 | -0.14(-0.21%) |
Mar 03, 2021 | 67.60 | 68.05 | 66.55 | 67.01 | 238,409 | -0.81(-1.20%) |
Mar 02, 2021 | 69.74 | 69.84 | 67.75 | 67.83 | 184,590 | -1.68(-2.41%) |
Mar 01, 2021 | 69.81 | 70.15 | 68.88 | 69.50 | 153,894 | +0.35(+0.51%) |
Feb 26, 2021 | 70.21 | 70.89 | 69.13 | 69.15 | 332,647 | -1.00(-1.43%) |
Feb 25, 2021 | 71.73 | 72.84 | 70.00 | 70.16 | 244,391 | -1.86(-2.58%) |
Feb 24, 2021 | 72.13 | 73.08 | 71.78 | 72.01 | 250,910 | -0.20(-0.28%) |
Feb 23, 2021 | 74.56 | 77.22 | 72.19 | 72.21 | 221,389 | -0.59(-0.81%) |
Feb 22, 2021 | 73.88 | 73.88 | 71.68 | 72.80 | 130,924 | -1.01(-1.37%) |
Feb 19, 2021 | 74.21 | 74.70 | 73.61 | 73.81 | 130,565 | -0.34(-0.46%) |
Feb 18, 2021 | 74.21 | 75.10 | 73.94 | 74.15 | 154,639 | -0.05(-0.06%) |
Feb 17, 2021 | 74.06 | 74.23 | 73.63 | 74.20 | 151,774 | -0.10(-0.14%) |
Feb 16, 2021 | 75.35 | 75.35 | 74.21 | 74.30 | 123,447 | -0.97(-1.28%) |
Feb 12, 2021 | 76.52 | 76.69 | 74.66 | 75.27 | 116,410 | -1.68(-2.18%) |
Feb 11, 2021 | 77.51 | 78.18 | 76.39 | 76.95 | 118,205 | -0.25(-0.33%) |
Feb 10, 2021 | 77.78 | 78.29 | 76.79 | 77.20 | 162,767 | -0.26(-0.34%) |
Feb 09, 2021 | 76.34 | 77.60 | 76.12 | 77.47 | 140,811 | +1.12(+1.47%) |
Feb 08, 2021 | 76.85 | 76.85 | 75.47 | 76.34 | 113,816 | -0.35(-0.45%) |
Feb 05, 2021 | 75.90 | 76.76 | 75.42 | 76.69 | 99,919 | +1.46(+1.94%) |
Feb 04, 2021 | 74.74 | 75.84 | 74.52 | 75.23 | 132,891 | +0.06(+0.08%) |
Feb 03, 2021 | 75.42 | 75.69 | 74.08 | 75.18 | 131,209 | -0.75(-0.99%) |
Feb 02, 2021 | 75.27 | 76.65 | 75.11 | 75.93 | 143,236 | +1.14(+1.53%) |
Feb 01, 2021 | 72.79 | 75.11 | 72.47 | 74.79 | 239,715 | +1.95(+2.68%) |
Jan 29, 2021 | 73.59 | 75.28 | 72.79 | 72.84 | 467,137 | -1.01(-1.37%) |
Jan 28, 2021 | 74.43 | 76.38 | 73.64 | 73.85 | 193,513 | -0.12(-0.17%) |
Jan 27, 2021 | 74.80 | 75.25 | 73.38 | 73.97 | 269,171 | -1.88(-2.47%) |
Jan 26, 2021 | 75.85 | 76.03 | 75.10 | 75.85 | 171,762 | -0.25(-0.32%) |
Jan 25, 2021 | 75.29 | 76.74 | 74.96 | 76.09 | 158,191 | +0.19(+0.25%) |
Jan 22, 2021 | 74.95 | 75.98 | 74.37 | 75.90 | 168,229 | +0.65(+0.86%) |
Jan 21, 2021 | 76.85 | 76.85 | 75.01 | 75.25 | 162,710 | -1.18(-1.54%) |
Jan 20, 2021 | 76.53 | 77.04 | 75.59 | 76.43 | 167,534 | -0.46(-0.60%) |
Jan 19, 2021 | 76.95 | 77.34 | 76.28 | 76.89 | 241,055 | +0.18(+0.23%) |
Jan 15, 2021 | 75.53 | 76.81 | 75.46 | 76.71 | 161,546 | +0.80(+1.06%) |
Jan 14, 2021 | 76.85 | 76.88 | 75.59 | 75.91 | 143,435 | -0.29(-0.38%) |
Jan 13, 2021 | 76.36 | 77.14 | 75.82 | 76.20 | 115,387 | +0.11(+0.15%) |
Jan 12, 2021 | 76.03 | 76.48 | 75.46 | 76.09 | 88,746 | +0.01(+0.01%) |
Jan 11, 2021 | 76.04 | 76.46 | 75.31 | 76.08 | 105,550 | -0.26(-0.35%) |
Jan 08, 2021 | 75.96 | 76.34 | 75.26 | 76.34 | 119,860 | +0.84(+1.11%) |
Jan 07, 2021 | 77.20 | 77.37 | 75.19 | 75.51 | 134,908 | -1.58(-2.05%) |
Jan 06, 2021 | 74.71 | 77.75 | 74.71 | 77.09 | 291,717 | +3.09(+4.18%) |
Jan 05, 2021 | 73.94 | 74.44 | 73.06 | 74.00 | 165,076 | +0.28(+0.38%) |
Jan 04, 2021 | 74.96 | 75.04 | 73.05 | 73.71 | 154,656 | -1.24(-1.66%) |
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 104,585 | +1.01(+1.36%) | |
Dec 30, 2020 | 73.87 | 74.60 | 73.46 | 73.95 | 104,585 | +0.08(+0.11%) |
Dec 29, 2020 | 74.76 | 75.23 | 73.48 | 73.87 | 105,784 | -0.75(-1.01%) |
Dec 28, 2020 | 73.54 | 75.13 | 73.54 | 74.62 | 160,963 | +1.40(+1.91%) |
Dec 24, 2020 | 73.47 | 73.47 | 72.34 | 73.22 | 55,263 | +0.25(+0.35%) |
Dec 23, 2020 | 73.16 | 73.65 | 72.48 | 72.97 | 177,182 | +0.28(+0.39%) |
Dec 22, 2020 | 71.97 | 72.78 | 71.59 | 72.69 | 173,526 | +0.57(+0.78%) |
Dec 21, 2020 | 72.71 | 72.73 | 70.58 | 72.12 | 203,043 | -1.59(-2.16%) |
Dec 18, 2020 | 75.63 | 76.31 | 73.54 | 73.71 | 949,337 | -1.75(-2.32%) |
Dec 17, 2020 | 73.90 | 75.85 | 73.90 | 75.47 | 170,549 | +1.64(+2.22%) |
Dec 16, 2020 | 74.53 | 75.66 | 73.66 | 73.83 | 205,242 | -0.38(-0.51%) |
Dec 15, 2020 | 72.12 | 74.51 | 71.75 | 74.20 | 159,068 | +2.18(+3.02%) |
Dec 14, 2020 | 73.21 | 74.18 | 72.03 | 72.03 | 177,572 | -0.67(-0.92%) |
Dec 11, 2020 | 71.28 | 72.82 | 71.10 | 72.70 | 189,443 | +1.32(+1.85%) |
Dec 10, 2020 | 71.38 | 71.55 | 70.22 | 71.38 | 135,923 | +0.17(+0.24%) |
Dec 09, 2020 | 70.94 | 71.38 | 70.45 | 71.21 | 149,271 | +0.74(+1.06%) |
Dec 08, 2020 | 69.79 | 70.65 | 69.67 | 70.46 | 116,847 | +0.36(+0.51%) |
Dec 07, 2020 | 69.54 | 70.21 | 69.38 | 70.10 | 121,703 | +0.37(+0.53%) |
Dec 04, 2020 | 69.76 | 70.18 | 69.26 | 69.74 | 129,831 | +0.12(+0.18%) |
Dec 03, 2020 | 70.25 | 70.76 | 69.59 | 69.61 | 129,619 | -0.65(-0.93%) |
Dec 02, 2020 | 70.22 | 70.73 | 69.17 | 70.26 | 171,999 | +0.08(+0.12%) |
Dec 01, 2020 | 70.41 | 71.16 | 69.77 | 70.18 | 224,879 | +0.58(+0.84%) |
Nov 30, 2020 | 70.74 | 70.91 | 69.35 | 69.59 | 232,738 | -1.26(-1.78%) |
Nov 27, 2020 | 71.51 | 71.69 | 70.45 | 70.86 | 79,447 | -0.80(-1.12%) |
Nov 25, 2020 | 72.24 | 73.22 | 71.56 | 71.66 | 418,239 | -0.34(-0.47%) |
Nov 24, 2020 | 72.13 | 73.00 | 71.55 | 72.00 | 202,129 | +0.58(+0.81%) |
Nov 23, 2020 | 71.20 | 71.89 | 70.76 | 71.42 | 172,629 | +0.28(+0.40%) |
Nov 20, 2020 | 70.17 | 71.95 | 70.17 | 71.14 | 157,834 | +0.68(+0.96%) |
Nov 19, 2020 | 69.77 | 70.66 | 69.15 | 70.46 | 126,487 | -0.12(-0.17%) |
Nov 18, 2020 | 73.52 | 73.75 | 70.58 | 70.58 | 223,947 | -2.74(-3.74%) |
Nov 17, 2020 | 74.01 | 74.23 | 72.85 | 73.33 | 215,587 | -1.27(-1.71%) |
Nov 16, 2020 | 74.05 | 74.71 | 72.88 | 74.60 | 303,277 | +1.82(+2.50%) |
Nov 13, 2020 | 72.74 | 73.12 | 71.61 | 72.78 | 128,028 | +0.62(+0.86%) |
Nov 12, 2020 | 73.68 | 73.68 | 71.35 | 72.16 | 147,933 | -2.08(-2.81%) |
Nov 11, 2020 | 74.88 | 74.88 | 73.06 | 74.25 | 163,706 | -0.53(-0.72%) |
Nov 10, 2020 | 71.48 | 75.23 | 70.92 | 74.78 | 251,433 | +4.09(+5.79%) |
Nov 09, 2020 | 69.95 | 73.37 | 69.95 | 70.69 | 359,227 | +2.21(+3.22%) |
Nov 06, 2020 | 68.78 | 69.36 | 67.95 | 68.48 | 157,139 | +0.08(+0.11%) |
Nov 05, 2020 | 68.42 | 70.02 | 67.96 | 68.41 | 198,565 | +0.40(+0.59%) |
Nov 04, 2020 | 69.55 | 71.07 | 67.43 | 68.01 | 272,193 | -2.66(-3.76%) |
Nov 03, 2020 | 72.02 | 72.02 | 69.77 | 70.66 | 228,222 | -0.82(-1.14%) |
Nov 02, 2020 | 70.26 | 71.61 | 70.20 | 71.48 | 341,950 | +1.37(+1.95%) |
Oct 30, 2020 | 71.15 | 71.68 | 69.82 | 70.11 | 563,253 | -1.08(-1.52%) |
Oct 29, 2020 | 71.15 | 71.87 | 69.84 | 71.19 | 144,829 | +0.04(+0.05%) |
Oct 28, 2020 | 72.12 | 72.81 | 70.98 | 71.15 | 248,457 | -2.15(-2.93%) |
Oct 27, 2020 | 72.65 | 74.14 | 72.65 | 73.30 | 225,307 | +0.27(+0.37%) |
Oct 26, 2020 | 74.00 | 74.00 | 72.72 | 73.03 | 204,546 | -1.34(-1.80%) |
Oct 23, 2020 | 73.04 | 74.62 | 73.04 | 74.37 | 148,403 | +1.37(+1.88%) |
Oct 22, 2020 | 72.71 | 73.31 | 72.36 | 73.00 | 172,853 | +0.59(+0.82%) |
Oct 21, 2020 | 71.52 | 72.88 | 71.52 | 72.41 | 203,465 | +0.58(+0.81%) |
Oct 20, 2020 | 72.30 | 72.52 | 71.40 | 71.83 | 142,105 | -0.15(-0.21%) |
Oct 19, 2020 | 72.63 | 73.73 | 71.89 | 71.98 | 121,276 | -0.88(-1.21%) |
Oct 16, 2020 | 72.70 | 73.57 | 72.21 | 72.86 | 244,072 | +0.29(+0.40%) |
Oct 15, 2020 | 72.08 | 73.06 | 71.93 | 72.57 | 150,622 | -0.06(-0.08%) |
Oct 14, 2020 | 73.39 | 73.98 | 72.20 | 72.62 | 112,973 | -0.85(-1.16%) |
Oct 13, 2020 | 73.46 | 73.93 | 72.75 | 73.48 | 147,852 | -0.78(-1.05%) |
Oct 12, 2020 | 71.88 | 74.48 | 71.88 | 74.26 | 191,560 | +2.29(+3.18%) |
Oct 09, 2020 | 72.20 | 72.51 | 71.34 | 71.97 | 140,307 | +0.12(+0.17%) |
Oct 08, 2020 | 71.73 | 72.50 | 71.38 | 71.84 | 110,051 | +0.58(+0.82%) |
Oct 07, 2020 | 72.14 | 72.34 | 70.27 | 71.26 | 215,473 | -0.81(-1.12%) |
Oct 06, 2020 | 72.37 | 72.83 | 71.46 | 72.07 | 250,016 | +0.36(+0.50%) |
Oct 05, 2020 | 72.16 | 72.27 | 71.23 | 71.71 | 142,822 | -0.30(-0.42%) |
Oct 02, 2020 | 70.74 | 72.34 | 70.68 | 72.01 | 173,439 | +0.58(+0.81%) |